Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.03 19.48 11.50 14.75 58,893,528 -4.43(-23.09%)
Jul 28, 2022 15.24 19.26 15.20 19.18 43,780,224 +3.82(+24.86%)
Jul 27, 2022 14.46 15.85 13.90 15.36 31,512,058 +0.40(+2.70%)
Jul 26, 2022 13.00 15.29 12.93 14.96 47,390,416 +1.49(+11.09%)
Jul 25, 2022 12.40 14.02 11.87 13.46 69,566,904 +3.03(+29.03%)
Jul 22, 2022 12.06 12.07 9.885 10.43 9,965,268 -1.73(-14.25%)
Jul 21, 2022 12.35 12.76 11.94 12.17 4,888,203 -0.08(-0.63%)
Jul 20, 2022 12.05 12.56 11.66 12.24 5,668,158 +0.25(+2.07%)
Jul 19, 2022 12.21 12.27 11.54 12.00 5,120,924 +0.02(+0.14%)
Jul 18, 2022 13.15 13.55 11.69 11.98 12,851,135 -0.86(-6.68%)
Jul 15, 2022 11.72 12.86 11.34 12.84 8,046,182 +1.20(+10.32%)
Jul 14, 2022 12.20 12.39 11.04 11.64 6,276,252 -0.84(-6.74%)
Jul 13, 2022 10.94 12.87 10.94 12.48 15,361,444 +1.31(+11.76%)
Jul 12, 2022 10.55 11.39 10.52 11.16 4,659,880 +0.48(+4.50%)
Jul 11, 2022 10.83 11.11 10.46 10.68 3,590,261 -0.21(-1.89%)
Jul 08, 2022 12.34 12.44 10.68 10.89 10,164,295 -1.03(-8.64%)
Jul 07, 2022 11.15 12.06 10.94 11.92 5,428,551 +0.67(+5.95%)
Jul 06, 2022 10.76 12.38 10.51 11.25 15,542,823 +0.28(+2.58%)
Jul 05, 2022 10.85 11.07 10.31 10.97 4,354,661 +0.15(+1.35%)
Jul 01, 2022 10.04 10.97 9.654 10.82 8,297,306 +0.88(+8.89%)
Jun 30, 2022 9.525 10.04 9.439 9.937 4,857,140 +0.37(+3.86%)
Jun 29, 2022 9.336 10.27 9.139 9.568 11,462,692 +0.03(+0.36%)
Jun 28, 2022 9.242 9.954 9.087 9.533 5,286,646 +0.20(+2.11%)
Jun 27, 2022 10.10 10.44 9.096 9.336 7,096,950 -1.85(-16.56%)
Jun 24, 2022 10.85 11.31 10.32 11.19 7,077,170 -0.05(-0.46%)
Jun 23, 2022 10.82 11.63 10.61 11.24 17,287,002 +0.57(+5.31%)
Jun 22, 2022 10.21 10.93 9.895 10.67 6,253,497 +0.50(+4.89%)
Jun 21, 2022 9.808 10.59 9.602 10.18 6,558,872 +0.50(+5.14%)
Jun 17, 2022 9.568 9.851 9.182 9.679 4,231,955 +0.01(+0.09%)
Jun 16, 2022 8.718 9.902 8.718 9.671 8,055,441 +0.80(+8.99%)
Jun 15, 2022 8.804 9.079 8.469 8.873 3,485,310 +0.07(+0.78%)
Jun 14, 2022 8.203 9.147 8.006 8.804 7,300,912 +0.47(+5.66%)
Jun 13, 2022 8.727 8.795 8.246 8.332 5,191,013 -0.73(-8.05%)
Jun 10, 2022 8.984 9.568 8.917 9.061 7,071,728 -0.06(-0.66%)
Jun 09, 2022 9.336 9.954 9.027 9.122 7,889,576 -0.28(-3.01%)
Jun 08, 2022 10.38 10.38 9.293 9.405 9,087,269 -0.84(-8.21%)
Jun 07, 2022 9.242 10.37 9.242 10.25 17,662,586 +1.12(+12.32%)
Jun 06, 2022 9.765 9.894 8.924 9.122 13,034,489 -0.85(-8.52%)
Jun 03, 2022 10.75 11.80 9.594 9.971 38,215,056 -1.07(-9.71%)
Jun 02, 2022 10.38 11.54 9.533 11.04 31,564,918 +0.58(+5.58%)
Jun 01, 2022 9.139 10.73 8.941 10.46 39,293,076 +1.07(+11.43%)
May 31, 2022 10.09 10.89 9.336 9.388 34,269,440 -2.35(-20.03%)
May 27, 2022 8.838 12.62 8.795 11.74 119,366,856 +3.47(+41.91%)
May 26, 2022 7.440 8.804 7.388 8.272 14,746,839 +0.72(+9.55%)
May 25, 2022 7.594 8.117 7.474 7.551 7,294,852 -0.30(-3.83%)
May 24, 2022 8.907 8.992 7.268 7.852 30,358,322 -1.44(-15.51%)
May 23, 2022 12.59 12.70 8.907 9.293 85,226,696 -1.35(-12.66%)
May 20, 2022 7.817 10.70 7.594 10.64 89,325,448 +3.22(+43.35%)
May 19, 2022 7.517 8.366 6.865 7.423 46,248,492 +1.08(+17.05%)
May 18, 2022 6.204 6.376 6.153 6.341 314,297 +0.09(+1.51%)
May 17, 2022 6.410 6.410 6.213 6.247 200,803 -0.07(-1.09%)
May 16, 2022 6.101 6.376 6.101 6.316 257,460 +0.30(+4.99%)
May 13, 2022 6.023 6.172 5.991 6.015 396,337 +0.03(+0.54%)
May 12, 2022 6.201 6.201 5.894 5.983 279,628 -0.19(-3.01%)
May 11, 2022 6.080 6.283 6.023 6.168 395,996 +0.10(+1.73%)
May 10, 2022 6.168 6.265 5.935 6.064 211,945 -0.07(-1.18%)
May 09, 2022 6.039 6.402 5.967 6.136 376,447 +0.10(+1.60%)
May 06, 2022 5.894 6.193 5.838 6.039 326,176 +0.18(+3.03%)
May 05, 2022 5.846 6.023 5.725 5.862 256,812 +0.03(+0.55%)
May 04, 2022 5.733 5.870 5.685 5.830 122,589 +0.09(+1.54%)
May 03, 2022 5.693 5.814 5.628 5.741 164,626 +0.04(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.